TR4DER - TELEMAR -PN [TNLP4.SA] Historical Prices

TELEMAR -PN - [Ticker: TNLP4.SA]
Last Trade	0.00	Last Trade Time	- 00:00:00
Variation	N/A (N/A)	Open	0.00
High	0.00	Low	0.00
Volume	0	Average Volume (3m)	0
Yield		Bid / Ask	N/A
Former Close	0.00	52 Week Range	[0.00 - 0.00]
PER	0.00%	EPS	0.00
Ex-Dividend Date		Dividend Payment
Market Capitalization	0	1 Year Price-Target	0.00
Note: The data may have some minutes of delay.

Watch Historical Prices of other assets
Download the Historical Quotes in CSV format
TNLP4.SA quotes from 2000-01-01 to 2024-04-25
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2010-01-04	439,000	37.00	37.70	36.75	37.70	00:00:00
2010-01-05	415,100	37.90	37.97	37.15	37.39	00:00:00
2010-01-06	1,006,900	37.69	37.91	37.22	37.59	00:00:00
2010-01-07	467,300	37.60	37.60	37.06	37.17	00:00:00
2010-01-08	383,300	37.10	37.40	36.81	37.20	00:00:00
2010-01-11	417,900	37.53	37.92	36.75	37.00	00:00:00
2010-01-12	790,600	36.69	36.83	36.06	36.40	00:00:00
2010-01-13	704,000	36.74	36.74	35.90	36.35	00:00:00
2010-01-14	521,600	36.00	36.55	35.80	36.55	00:00:00
2010-01-15	1,636,000	36.00	36.00	34.70	35.05	00:00:00
2010-01-18	885,200	35.13	35.48	34.41	34.43	00:00:00
2010-01-19	1,164,500	34.16	34.70	33.76	33.76	00:00:00
2010-01-20	2,033,500	33.51	33.79	32.07	32.55	00:00:00
2010-01-21	1,063,200	32.60	32.80	31.47	32.15	00:00:00
2010-01-22	1,543,600	32.15	33.00	32.00	33.00	00:00:00
2010-01-26	791,800	33.15	33.38	32.44	33.20	00:00:00
2010-01-27	804,800	33.06	33.30	32.55	33.30	00:00:00
2010-01-28	1,351,600	33.39	34.21	33.07	34.21	00:00:00
2010-01-29	1,036,800	34.00	34.34	33.45	33.60	00:00:00
2010-02-01	535,200	33.76	34.04	33.11	33.99	00:00:00
2010-02-02	1,060,900	34.05	34.10	32.81	33.10	00:00:00
2010-02-03	824,400	32.95	33.70	32.95	33.20	00:00:00
2010-02-04	1,508,200	32.99	32.99	31.50	31.80	00:00:00
2010-02-05	1,099,300	31.79	31.79	31.00	31.20	00:00:00
2010-02-08	1,028,000	31.58	31.96	31.20	31.76	00:00:00
2010-02-09	898,800	32.21	33.20	31.97	32.99	00:00:00
2010-02-10	867,800	33.18	33.35	32.24	32.53	00:00:00
2010-02-11	553,500	32.71	32.99	32.31	32.71	00:00:00
2010-02-12	514,800	32.80	33.11	32.34	32.65	00:00:00
2010-02-17	1,050,800	32.78	32.78	31.89	32.29	00:00:00
2010-02-18	472,300	32.04	32.23	31.83	31.90	00:00:00
2010-02-19	433,300	31.91	32.31	31.65	31.91	00:00:00
2010-02-22	653,800	32.11	32.39	31.82	32.09	00:00:00
2010-02-23	1,458,700	31.86	32.15	30.96	31.17	00:00:00
2010-02-24	687,800	31.20	31.49	30.73	31.49	00:00:00
2010-02-25	715,300	31.04	31.49	30.59	31.46	00:00:00
2010-02-26	674,700	31.24	31.55	30.90	31.30	00:00:00
2010-03-01	659,500	31.50	31.62	31.06	31.18	00:00:00
2010-03-02	706,900	31.21	31.35	30.85	30.85	00:00:00
2010-03-03	778,700	30.98	31.57	30.74	31.35	00:00:00
2010-03-04	1,036,300	31.47	31.57	30.58	30.81	00:00:00
2010-03-05	788,900	31.00	31.10	30.68	30.90	00:00:00
2010-03-08	822,300	30.99	31.10	30.61	30.90	00:00:00
2010-03-09	1,148,100	30.94	31.84	30.72	31.68	00:00:00
2010-03-10	1,552,900	31.90	33.23	31.88	33.10	00:00:00
2010-03-11	598,400	33.10	33.18	32.70	32.90	00:00:00
2010-03-12	569,700	33.20	33.29	32.81	33.14	00:00:00
2010-03-15	714,200	33.40	33.80	33.15	33.45	00:00:00
2010-03-16	986,600	33.18	33.70	33.18	33.70	00:00:00
2010-03-17	896,900	33.90	33.90	33.43	33.79	00:00:00
2010-03-18	761,600	33.63	34.10	33.34	33.60	00:00:00
2010-03-19	938,800	33.46	33.83	32.50	32.80	00:00:00
2010-03-22	619,000	32.28	33.08	32.10	32.60	00:00:00
2010-03-23	2,154,700	32.66	32.68	31.31	31.86	00:00:00
2010-03-24	1,741,000	31.55	31.95	31.31	31.90	00:00:00
2010-03-25	1,448,500	31.91	31.91	31.31	31.32	00:00:00
2010-03-26	456,100	31.30	31.58	30.83	31.20	00:00:00
2010-03-29	476,500	31.27	31.65	31.01	31.57	00:00:00
2010-03-30	666,200	31.70	31.70	31.35	31.60	00:00:00
2010-03-31	990,300	31.60	31.74	31.14	31.51	00:00:00
2010-04-01	848,900	31.56	31.74	31.00	31.07	00:00:00
2010-04-05	1,342,300	31.30	31.79	31.16	31.64	00:00:00
2010-04-06	1,488,900	31.95	32.71	31.85	32.50	00:00:00
2010-04-07	1,244,100	32.68	33.00	32.60	32.63	00:00:00
2010-04-08	1,227,000	32.65	32.98	32.21	32.58	00:00:00
2010-04-09	1,440,100	32.70	33.25	32.51	33.24	00:00:00
2010-04-12	1,003,300	33.18	33.43	32.77	32.91	00:00:00
2010-04-13	1,179,800	33.07	33.22	32.76	33.00	00:00:00
2010-04-14	1,255,700	33.12	33.20	32.81	32.85	00:00:00
2010-04-15	1,356,300	32.89	33.00	32.61	32.80	00:00:00
2010-04-16	2,270,500	32.70	32.97	32.37	32.54	00:00:00
2010-04-19	1,859,600	29.29	29.29	28.22	28.70	00:00:00
2010-04-20	1,013,100	28.65	28.88	28.23	28.55	00:00:00
2010-04-22	1,653,800	28.03	28.49	27.70	28.27	00:00:00
2010-04-23	912,600	28.16	28.38	27.91	27.92	00:00:00
2010-04-26	1,086,000	27.93	28.17	26.92	26.92	00:00:00
2010-04-27	2,144,100	26.78	26.87	26.00	26.00	00:00:00
2010-04-28	1,609,300	26.34	26.34	25.35	25.50	00:00:00
2010-04-29	1,569,800	25.72	25.72	25.10	25.10	00:00:00
2010-04-30	2,799,000	25.15	26.24	25.15	26.24	00:00:00
2010-05-03	1,875,200	26.50	26.50	25.83	26.10	00:00:00
2010-05-04	1,819,200	25.83	25.83	24.82	25.45	00:00:00
2010-05-05	1,331,500	25.11	25.94	24.90	25.74	00:00:00
2010-05-06	1,665,700	25.54	25.87	24.49	25.50	00:00:00
2010-05-07	1,951,200	25.50	25.58	24.50	25.31	00:00:00
2010-05-10	852,500	26.01	26.10	25.00	25.00	00:00:00
2010-05-11	1,821,000	24.75	26.11	24.70	25.70	00:00:00
2010-05-12	1,005,300	25.97	26.01	25.25	25.50	00:00:00
2010-05-13	2,462,500	25.50	26.98	25.34	26.90	00:00:00
2010-05-14	3,064,600	26.90	27.82	26.58	27.67	00:00:00
2010-05-17	1,389,800	27.70	27.70	26.87	27.54	00:00:00
2010-05-18	1,049,000	27.49	27.75	27.00	27.08	00:00:00
2010-05-19	1,006,100	26.93	27.54	26.90	27.01	00:00:00
2010-05-20	1,490,000	26.84	27.26	26.60	27.05	00:00:00
2010-05-21	1,134,400	27.09	27.49	26.75	27.19	00:00:00
2010-05-24	1,455,100	26.89	28.10	26.89	27.70	00:00:00
2010-05-25	1,482,700	26.80	27.69	26.80	27.26	00:00:00
2010-05-26	2,010,900	27.50	27.79	26.77	26.77	00:00:00
2010-05-27	1,617,100	27.27	27.94	27.26	27.75	00:00:00
2010-05-31	1,161,000	28.58	29.88	28.52	29.77	00:00:00
2010-06-01	2,024,500	29.16	29.49	28.80	28.96	00:00:00
2010-06-02	1,827,700	29.01	29.78	28.90	29.56	00:00:00
2010-06-04	857,600	29.05	29.20	28.50	28.60	00:00:00
2010-06-07	787,500	28.56	29.07	28.38	28.62	00:00:00
2010-06-08	1,384,900	28.66	28.98	28.50	28.70	00:00:00
2010-06-09	1,317,600	28.97	28.97	28.55	28.55	00:00:00
2010-06-10	762,100	28.56	29.30	28.52	29.08	00:00:00
2010-06-11	955,500	28.81	29.08	28.36	28.97	00:00:00
2010-06-14	578,700	29.29	29.62	28.91	29.28	00:00:00
2010-06-15	555,800	29.30	30.39	29.30	30.03	00:00:00
2010-06-16	1,998,800	29.85	29.98	28.50	28.66	00:00:00
2010-06-17	1,597,200	28.79	28.88	28.10	28.31	00:00:00
2010-06-18	824,300	28.15	28.40	28.00	28.21	00:00:00
2010-06-21	677,600	28.60	28.69	28.10	28.33	00:00:00
2010-06-22	1,156,600	28.33	29.39	28.22	29.07	00:00:00
2010-06-23	995,200	29.20	29.28	28.51	28.56	00:00:00
2010-06-24	1,553,900	28.68	29.10	27.95	27.95	00:00:00
2010-06-25	634,300	28.20	28.46	27.95	28.15	00:00:00
2010-06-28	600,500	28.15	28.45	27.84	27.84	00:00:00
2010-06-29	851,300	27.70	27.90	27.22	27.22	00:00:00
2010-06-30	611,400	27.24	27.64	27.00	27.00	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>